Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 94.30 | 95.42 | 93.96 | 94.88 | 28,905 | +0.54(+0.58%) |
Dec 30, 2021 | 94.69 | 95.15 | 93.93 | 94.34 | 34,806 | -0.32(-0.34%) |
Dec 29, 2021 | 95.36 | 95.71 | 94.17 | 94.66 | 35,737 | -0.54(-0.57%) |
Dec 28, 2021 | 94.55 | 95.80 | 94.55 | 95.20 | 37,842 | +0.23(+0.25%) |
Dec 27, 2021 | 95.08 | 95.09 | 94.06 | 94.97 | 33,078 | +0.17(+0.17%) |
Dec 23, 2021 | 94.95 | 95.91 | 94.09 | 94.81 | 31,694 | +0.08(+0.08%) |
Dec 22, 2021 | 94.63 | 94.86 | 93.70 | 94.73 | 31,476 | +0.49(+0.52%) |
Dec 21, 2021 | 93.04 | 94.54 | 92.70 | 94.24 | 61,792 | +1.59(+1.72%) |
Dec 20, 2021 | 92.88 | 93.28 | 91.75 | 92.65 | 93,376 | -1.03(-1.10%) |
Dec 17, 2021 | 94.17 | 95.60 | 93.55 | 93.68 | 186,897 | -0.78(-0.82%) |
Dec 16, 2021 | 95.27 | 96.42 | 94.15 | 94.46 | 86,374 | -0.71(-0.75%) |
Dec 15, 2021 | 95.29 | 96.40 | 93.57 | 95.17 | 106,298 | -0.61(-0.64%) |
Dec 14, 2021 | 93.40 | 96.93 | 93.40 | 95.78 | 161,401 | +2.64(+2.84%) |
Dec 13, 2021 | 93.26 | 93.97 | 92.04 | 93.14 | 79,685 | -0.26(-0.28%) |
Dec 10, 2021 | 91.74 | 93.42 | 90.99 | 93.40 | 62,310 | +2.27(+2.49%) |
Dec 09, 2021 | 90.95 | 91.98 | 89.99 | 91.12 | 110,009 | -0.44(-0.48%) |
Dec 08, 2021 | 92.24 | 93.80 | 91.46 | 91.56 | 123,312 | -0.50(-0.54%) |
Dec 07, 2021 | 91.63 | 92.47 | 91.44 | 92.06 | 146,676 | +0.90(+0.99%) |
Dec 06, 2021 | 87.86 | 91.67 | 87.86 | 91.15 | 219,730 | +4.19(+4.81%) |
Dec 03, 2021 | 87.25 | 87.62 | 86.45 | 86.97 | 90,733 | +0.28(+0.32%) |
Dec 02, 2021 | 84.78 | 87.21 | 84.78 | 86.69 | 134,559 | +2.33(+2.76%) |
Dec 01, 2021 | 84.78 | 86.54 | 84.35 | 84.35 | 100,874 | +0.62(+0.74%) |
Nov 30, 2021 | 83.96 | 84.84 | 83.54 | 83.73 | 161,714 | -0.82(-0.97%) |
Nov 29, 2021 | 85.92 | 85.92 | 83.00 | 84.55 | 102,818 | -0.41(-0.48%) |
Nov 26, 2021 | 85.57 | 86.07 | 83.87 | 84.96 | 69,438 | -1.87(-2.15%) |
Nov 24, 2021 | 85.79 | 86.89 | 85.54 | 86.83 | 88,677 | +1.01(+1.17%) |
Nov 23, 2021 | 84.91 | 85.92 | 84.88 | 85.82 | 136,057 | +1.04(+1.22%) |
Nov 22, 2021 | 85.61 | 86.09 | 84.76 | 84.78 | 101,029 | -0.26(-0.31%) |
Nov 19, 2021 | 84.41 | 85.40 | 84.05 | 85.04 | 71,574 | +0.42(+0.49%) |
Nov 18, 2021 | 84.32 | 84.96 | 84.62 | 84.63 | 68,555 | +0.50(+0.60%) |
Nov 17, 2021 | 83.61 | 84.66 | 83.41 | 84.12 | 70,387 | -0.10(-0.11%) |
Nov 16, 2021 | 84.54 | 84.87 | 83.39 | 84.22 | 74,669 | -0.08(-0.09%) |
Nov 15, 2021 | 85.03 | 85.10 | 84.03 | 84.30 | 73,772 | -0.41(-0.48%) |
Nov 12, 2021 | 83.42 | 85.01 | 82.82 | 84.70 | 63,142 | +1.30(+1.56%) |
Nov 11, 2021 | 83.59 | 84.10 | 83.20 | 83.41 | 51,879 | +0.04(+0.05%) |
Nov 10, 2021 | 83.00 | 83.37 | 63,184 | +0.67(+0.81%) | ||
Nov 09, 2021 | 81.37 | 83.18 | 79.93 | 82.70 | 96,584 | -1.59(-1.88%) |
Nov 08, 2021 | 83.73 | 84.64 | 83.41 | 84.29 | 63,766 | +1.08(+1.30%) |
Nov 05, 2021 | 81.86 | 83.78 | 81.86 | 83.20 | 134,721 | +1.84(+2.26%) |
Nov 04, 2021 | 81.18 | 81.38 | 80.25 | 81.36 | 34,761 | +0.56(+0.70%) |
Nov 03, 2021 | 80.38 | 81.55 | 80.19 | 80.80 | 55,011 | +0.19(+0.24%) |
Nov 02, 2021 | 81.67 | 81.71 | 80.00 | 80.61 | 56,856 | -0.70(-0.86%) |
Nov 01, 2021 | 80.17 | 81.76 | 80.04 | 81.30 | 70,106 | +1.26(+1.57%) |
Oct 29, 2021 | 80.29 | 80.65 | 79.79 | 80.04 | 58,254 | -0.09(-0.11%) |
Oct 28, 2021 | 79.31 | 80.40 | 79.31 | 80.13 | 50,526 | +0.81(+1.03%) |
Oct 27, 2021 | 80.90 | 80.66 | 78.82 | 79.32 | 46,078 | -1.55(-1.92%) |
Oct 26, 2021 | 81.27 | 80.87 | 45,670 | -0.40(-0.49%) | ||
Oct 25, 2021 | 81.47 | 81.77 | 80.66 | 81.26 | 49,189 | -0.18(-0.23%) |
Oct 22, 2021 | 81.70 | 82.37 | 81.10 | 81.45 | 42,503 | -0.28(-0.34%) |
Oct 21, 2021 | 81.79 | 82.11 | 80.84 | 81.73 | 51,194 | -0.06(-0.07%) |
Oct 20, 2021 | 81.73 | 82.19 | 81.66 | 81.79 | 38,872 | +0.28(+0.34%) |
Oct 19, 2021 | 81.09 | 81.81 | 80.96 | 81.51 | 33,440 | +0.37(+0.45%) |
Oct 18, 2021 | 80.72 | 81.26 | 80.61 | 81.14 | 44,592 | +0.55(+0.69%) |
Oct 15, 2021 | 83.24 | 83.24 | 80.59 | 80.59 | 73,985 | +0.10(+0.12%) |
Oct 14, 2021 | 81.44 | 82.03 | 79.63 | 80.49 | 71,311 | -0.63(-0.78%) |
Oct 13, 2021 | 80.94 | 81.26 | 80.55 | 81.12 | 36,801 | +0.18(+0.23%) |
Oct 12, 2021 | 80.54 | 81.11 | 80.32 | 80.94 | 44,067 | +0.69(+0.86%) |
Oct 11, 2021 | 80.47 | 80.87 | 80.22 | 80.25 | 36,742 | -0.16(-0.20%) |
Oct 08, 2021 | 80.26 | 80.86 | 80.14 | 80.41 | 26,691 | +0.16(+0.19%) |
Oct 07, 2021 | 80.18 | 80.72 | 80.02 | 80.26 | 53,169 | +0.31(+0.39%) |
Oct 06, 2021 | 79.60 | 80.03 | 78.98 | 79.95 | 54,735 | -0.41(-0.51%) |
Oct 05, 2021 | 80.35 | 80.88 | 80.06 | 80.35 | 47,934 | +0.14(+0.17%) |
Oct 04, 2021 | 79.71 | 81.00 | 79.61 | 80.22 | 55,444 | +0.81(+1.02%) |